HouseFreedom Co.,Ltd. (TYO:8996)
Japan · Delayed Price · Currency is JPY 999.00
+4.00 (0.40%)
May 29, 2026, 2:00 PM JST
HouseFreedom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 998.00 | 999.00 | 998.00 | 999.00 | 999.00 | 0.40% | 400 |
| May 28, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.10% | 300 |
| May 27, 2026 | 993.00 | 1,010.00 | 993.00 | 994.00 | 994.00 | 0.10% | 900 |
| May 26, 2026 | 1,003.00 | 1,003.00 | 993.00 | 993.00 | 993.00 | -1.88% | 3,800 |
| May 25, 2026 | 1,011.00 | 1,012.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.30% | 1,600 |
| May 22, 2026 | 1,010.00 | 1,010.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.10% | 2,200 |
| May 21, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.10% | 1,500 |
| May 20, 2026 | 1,010.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | -0.79% | 4,200 |
| May 19, 2026 | 1,007.00 | 1,010.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | 800 |
| May 18, 2026 | 1,009.00 | 1,009.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.30% | 700 |
| May 15, 2026 | 1,020.00 | 1,022.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.10% | 2,800 |
| May 14, 2026 | 1,029.00 | 1,029.00 | 1,001.00 | 1,009.00 | 1,009.00 | -1.75% | 5,000 |
| May 13, 2026 | 1,019.00 | 1,027.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.39% | 1,400 |
| May 12, 2026 | 1,015.00 | 1,023.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.89% | 900 |
| May 11, 2026 | 1,019.00 | 1,022.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.07% | 3,000 |
| May 8, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.29% | 7,300 |
| May 7, 2026 | 1,015.00 | 1,028.00 | 1,015.00 | 1,028.00 | 1,028.00 | 2.09% | 1,900 |
| May 1, 2026 | 1,020.00 | 1,025.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.10% | 1,400 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.56% | 1,100 |
| Apr 28, 2026 | 1,011.00 | 1,024.00 | 1,006.00 | 1,024.00 | 1,024.00 | 0.39% | 1,400 |
| Apr 27, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.87% | 2,500 |
| Apr 24, 2026 | 1,040.00 | 1,040.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.10% | 900 |
| Apr 23, 2026 | 1,031.00 | 1,040.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.10% | 6,600 |
| Apr 22, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.29% | 800 |
| Apr 21, 2026 | 1,034.00 | 1,049.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.10% | 1,800 |
| Apr 20, 2026 | 1,045.00 | 1,049.00 | 1,031.00 | 1,033.00 | 1,033.00 | 0.19% | 3,000 |
| Apr 17, 2026 | 1,029.00 | 1,031.00 | 1,028.00 | 1,031.00 | 1,031.00 | 0.19% | 500 |
| Apr 16, 2026 | 1,038.00 | 1,038.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.87% | 500 |
| Apr 15, 2026 | 1,045.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.10% | 1,300 |
| Apr 14, 2026 | 1,041.00 | 1,043.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.78% | 1,400 |
| Apr 13, 2026 | 1,059.00 | 1,060.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.02% | 7,700 |
| Apr 10, 2026 | 1,070.00 | 1,077.00 | 1,060.00 | 1,061.00 | 1,061.00 | 0.19% | 14,300 |
| Apr 9, 2026 | 1,055.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.38% | 2,600 |
| Apr 8, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.19% | 5,600 |
| Apr 7, 2026 | 1,035.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.84% | 4,200 |
| Apr 6, 2026 | 1,000.00 | 1,036.00 | 999.00 | 1,034.00 | 1,034.00 | 3.40% | 5,900 |
| Apr 3, 2026 | 997.00 | 1,006.00 | 997.00 | 1,000.00 | 1,000.00 | 1.01% | 1,300 |
| Apr 2, 2026 | 1,018.00 | 1,018.00 | 990.00 | 990.00 | 990.00 | -2.75% | 3,400 |
| Apr 1, 2026 | 1,008.00 | 1,023.00 | 1,008.00 | 1,018.00 | 1,018.00 | 1.80% | 1,200 |
| Mar 31, 2026 | 1,019.00 | 1,019.00 | 991.00 | 1,000.00 | 1,000.00 | -1.86% | 5,900 |
| Mar 30, 2026 | 990.00 | 1,019.00 | 990.00 | 1,019.00 | 1,019.00 | 2.00% | 3,600 |
| Mar 27, 2026 | 991.00 | 999.00 | 989.00 | 999.00 | 999.00 | 0.91% | 2,200 |
| Mar 26, 2026 | 1,008.00 | 1,008.00 | 990.00 | 990.00 | 990.00 | -1.79% | 3,400 |
| Mar 25, 2026 | 1,002.00 | 1,011.00 | 1,002.00 | 1,008.00 | 1,008.00 | 1.72% | 3,800 |
| Mar 24, 2026 | 998.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.60% | 5,600 |
| Mar 23, 2026 | 1,032.00 | 1,032.00 | 997.00 | 997.00 | 997.00 | -3.39% | 12,600 |
| Mar 19, 2026 | 1,035.00 | 1,056.00 | 1,031.00 | 1,032.00 | 1,032.00 | 0.19% | 4,000 |
| Mar 18, 2026 | 1,033.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 1,100 |
| Mar 17, 2026 | 1,037.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 1,900 |
| Mar 16, 2026 | 1,035.00 | 1,035.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.39% | 2,700 |